UK markets closed

Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
17.26+1.22 (+7.61%)
At close: 04:00PM EDT
17.17 -0.09 (-0.52%)
After hours: 07:51PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202417.1517.3716.7917.2617.26478,100
25 Apr 202415.0516.1014.8316.0416.04813,300
24 Apr 202417.1017.3116.3416.7116.71491,800
23 Apr 202416.2917.0616.2516.9016.90587,400
22 Apr 202415.9816.2515.3015.9615.96622,600
19 Apr 202416.2716.3815.3115.5715.57583,100
18 Apr 202416.7817.1816.4716.6016.60470,600
17 Apr 202417.2517.3016.3916.6616.66307,500
16 Apr 202416.7717.3216.6416.9816.98532,700
15 Apr 202418.6218.6216.8016.9116.91954,000
12 Apr 202419.0619.2018.1718.3718.37665,800
11 Apr 202419.2019.7518.8419.6519.65533,200
10 Apr 202418.5419.0518.5318.9418.94571,200
09 Apr 202419.3919.5218.8419.4319.43446,600
08 Apr 202419.2419.4418.8719.1319.13245,300
05 Apr 202418.3019.3418.2019.1119.11759,000
04 Apr 202419.3519.7018.1118.1718.17954,000
03 Apr 202418.5019.1218.5018.9718.97476,000
02 Apr 202418.2518.7417.9618.7218.72528,900
01 Apr 202419.0819.5118.8919.1519.15318,500
28 Mar 202419.2019.4519.0019.0119.01452,700
27 Mar 202419.6619.7618.7219.1519.151,008,200
26 Mar 202419.5019.8219.2619.3219.32302,400
25 Mar 202419.1519.4819.0119.3219.32271,400
22 Mar 202419.3819.5619.1719.4119.41491,500
21 Mar 202419.8019.9719.3719.3719.37847,200
20 Mar 202418.4219.4118.3919.2819.281,272,000
19 Mar 202417.9218.3717.6018.3518.351,048,600
18 Mar 202418.2218.5818.0218.3518.35972,800
15 Mar 202418.1018.2617.5717.6317.63892,000
14 Mar 202418.8518.9218.1918.5418.54515,600
13 Mar 202418.4618.9818.4118.6918.69370,300
12 Mar 202418.2818.7717.9718.6318.63547,900
11 Mar 202418.1318.3517.7918.1218.12490,900
08 Mar 202418.7519.4718.1818.4418.44798,400
07 Mar 202418.2218.7017.8818.5418.54837,200
06 Mar 202418.2818.4517.6517.9117.91720,700
05 Mar 202418.3418.3617.3117.6217.62878,800
04 Mar 202419.2519.2518.7418.9218.92642,400
01 Mar 202418.6919.3918.6319.2519.25627,800
29 Feb 202418.2718.7118.0118.6118.61888,000
28 Feb 202418.0918.4617.9818.2218.22426,400
27 Feb 202418.0918.4618.0418.3818.38623,900
26 Feb 202418.0318.3317.9217.9517.95514,000
23 Feb 202418.3118.5917.9318.1618.16676,000
22 Feb 202417.7518.0617.4617.9617.96950,300
21 Feb 202416.6116.7716.2616.7416.74590,100
20 Feb 202417.3517.5816.6517.1217.12822,600
16 Feb 202418.3918.4317.6217.8817.881,112,900
15 Feb 202418.7419.0618.3919.0319.031,137,000
14 Feb 202418.3218.9218.0518.8818.88857,600
13 Feb 202417.4318.4217.0817.8817.881,250,400
12 Feb 202419.2519.7019.0319.1219.12992,700
09 Feb 202418.9119.4518.6919.2219.22934,900
08 Feb 202417.9718.5417.9218.4118.41554,100
07 Feb 202417.7318.1417.5718.0018.00610,800
06 Feb 202417.8217.9417.2417.6917.69539,400
05 Feb 202417.9818.1617.1917.6017.60885,800
02 Feb 202417.5418.3417.0718.1718.171,644,300
01 Feb 202416.3716.7116.1916.6216.62837,500
31 Jan 202416.7017.1415.9416.0316.031,719,100
30 Jan 202418.0218.1217.5117.6017.60909,900
29 Jan 202417.1518.2217.1518.2018.201,030,100
26 Jan 202416.9617.4716.8417.1417.14614,300
25 Jan 202417.0317.2816.6217.0017.00787,300
24 Jan 202417.2917.4116.6816.7216.721,201,500
23 Jan 202416.6016.7016.2716.5716.57538,000
22 Jan 202416.6617.0016.3216.4016.401,148,500
19 Jan 202415.6516.1515.4416.1316.131,123,800
18 Jan 202415.1215.3814.8715.3215.321,439,900
17 Jan 202414.5314.7913.8914.7814.78961,300
16 Jan 202415.0315.2514.6814.9214.92791,100
12 Jan 202415.5115.8315.3315.3715.37525,300
11 Jan 202415.4615.7114.7515.4815.48910,900
10 Jan 202414.9615.4514.8515.2415.24610,800
09 Jan 202414.4215.0614.4214.8814.88701,300
08 Jan 202413.7214.5913.7114.5914.59831,700
05 Jan 202413.2113.8113.2013.5313.53529,600
04 Jan 202413.3213.6413.1413.3313.33478,200
03 Jan 202413.5813.8613.4413.4913.49847,200
02 Jan 202414.6714.6813.8114.1014.101,018,200
29 Dec 202315.5315.6515.0015.1615.16575,900
28 Dec 202315.5915.7415.4715.6115.61434,100
27 Dec 202315.6515.7915.4015.5715.57390,000
26 Dec 202315.5115.6515.3915.5815.58523,800
22 Dec 202315.5915.7415.2015.4715.47705,000
21 Dec 202315.2615.4815.0015.4715.47803,200
20 Dec 202315.3715.8014.7414.8014.801,082,700
19 Dec 202315.2415.5215.2115.4715.47596,500
18 Dec 202314.5715.2114.5615.0415.04849,800
15 Dec 202314.2814.6114.1314.5014.50545,100
14 Dec 202314.3414.5913.7914.2714.27959,000
13 Dec 202313.3213.9513.0113.9113.911,186,900
12 Dec 202312.8713.2012.6913.1813.18500,000
11 Dec 202312.7413.0412.5712.9812.98507,100
08 Dec 202312.2612.8512.2312.7912.79527,700
07 Dec 202312.3012.6212.2112.5112.51538,100
06 Dec 202312.4612.6412.0512.0812.08457,700
05 Dec 202312.1112.4011.9412.2612.26442,200
04 Dec 202312.1712.3911.9512.3412.34705,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...